万里马(300591) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-20 | 5.47 | 5.84 | 5.42 | 5.70 | 0.18 | 3.26 | 93,971 | 5,281 | 7.61 | 4.99 |
| 2020-02-19 | 5.57 | 5.85 | 5.51 | 5.52 | 0.03 | 0.55 | 92,577 | 5,238 | 6.19 | 4.92 |
| 2020-02-18 | 5.40 | 5.54 | 5.36 | 5.49 | 0.12 | 2.23 | 68,169 | 3,719 | 3.35 | 3.62 |
| 2020-02-17 | 5.23 | 5.38 | 5.20 | 5.37 | 0.20 | 3.87 | 52,635 | 2,802 | 3.48 | 2.80 |
| 2020-02-14 | 5.13 | 5.23 | 5.11 | 5.17 | 0.00 | 0.00 | 32,395 | 1,679 | 2.32 | 1.72 |
| 2020-02-13 | 5.35 | 5.37 | 5.17 | 5.17 | -0.18 | -3.36 | 55,725 | 2,917 | 3.74 | 2.96 |
| 2020-02-12 | 5.25 | 5.38 | 5.20 | 5.35 | 0.07 | 1.33 | 38,442 | 2,038 | 3.41 | 2.04 |
| 2020-02-11 | 5.29 | 5.40 | 5.25 | 5.28 | 0.00 | 0.00 | 44,976 | 2,386 | 2.84 | 2.39 |
| 2020-02-10 | 5.13 | 5.31 | 5.10 | 5.28 | 0.06 | 1.15 | 55,482 | 2,883 | 4.02 | 2.95 |
| 2020-02-07 | 5.18 | 5.25 | 5.12 | 5.22 | 0.02 | 0.38 | 44,298 | 2,299 | 2.50 | 2.35 |
| 2020-02-06 | 5.18 | 5.24 | 5.06 | 5.20 | 0.04 | 0.78 | 53,795 | 2,776 | 3.49 | 2.86 |
| 2020-02-05 | 4.93 | 5.19 | 4.92 | 5.16 | 0.23 | 4.67 | 59,300 | 3,019 | 5.48 | 3.15 |
| 2020-02-04 | 4.64 | 5.00 | 4.64 | 4.93 | -0.22 | -4.27 | 68,593 | 3,335 | 6.99 | 3.64 |
| 2020-02-03 | 5.15 | 5.15 | 5.15 | 5.15 | -0.57 | -9.97 | 9,070 | 467 | 0.00 | 0.48 |
| 2020-01-23 | 5.81 | 5.93 | 5.60 | 5.72 | -0.18 | -3.05 | 53,335 | 3,070 | 5.59 | 2.83 |
| 2020-01-22 | 5.91 | 5.95 | 5.78 | 5.90 | -0.06 | -1.01 | 42,169 | 2,474 | 2.85 | 2.24 |
| 2020-01-21 | 6.10 | 6.15 | 5.95 | 5.96 | -0.20 | -3.25 | 54,705 | 3,289 | 3.25 | 2.91 |
| 2020-01-20 | 6.16 | 6.28 | 6.07 | 6.16 | -0.12 | -1.91 | 69,258 | 4,248 | 3.34 | 3.68 |
| 2020-01-17 | 6.19 | 6.44 | 6.14 | 6.28 | 0.05 | 0.80 | 81,897 | 5,161 | 4.82 | 4.35 |
| 2020-01-16 | 6.22 | 6.38 | 6.18 | 6.23 | -0.01 | -0.16 | 83,573 | 5,253 | 3.21 | 4.44 |
| 2020-01-15 | 6.37 | 6.37 | 6.12 | 6.24 | -0.12 | -1.89 | 101,087 | 6,259 | 3.93 | 5.37 |
| 2020-01-14 | 6.50 | 6.58 | 6.27 | 6.36 | -0.15 | -2.30 | 134,362 | 8,600 | 4.76 | 7.14 |
| 2020-01-13 | 6.50 | 6.65 | 6.33 | 6.51 | -0.17 | -2.54 | 138,393 | 8,997 | 4.79 | 12.10 |
| 2020-01-10 | 6.90 | 7.09 | 6.52 | 6.68 | -0.22 | -3.19 | 271,085 | 18,346 | 8.26 | 23.70 |
| 2020-01-09 | 6.19 | 6.90 | 6.15 | 6.90 | 0.63 | 10.05 | 249,957 | 16,231 | 11.96 | 21.85 |
| 2020-01-08 | 6.48 | 6.86 | 6.13 | 6.27 | -0.21 | -3.24 | 313,996 | 20,369 | 11.27 | 27.45 |
| 2020-01-07 | 5.98 | 6.48 | 5.95 | 6.48 | 0.59 | 10.02 | 97,725 | 6,155 | 9.00 | 8.54 |
| 2020-01-06 | 6.09 | 6.25 | 5.88 | 5.89 | 0.05 | 0.86 | 154,949 | 9,319 | 6.34 | 13.54 |
| 2020-01-03 | 5.81 | 5.90 | 5.76 | 5.84 | 0.05 | 0.86 | 62,766 | 3,659 | 2.42 | 5.49 |
| 2020-01-02 | 5.74 | 5.85 | 5.73 | 5.79 | 0.07 | 1.22 | 55,161 | 3,186 | 2.10 | 4.82 |
